KWSE:EQUIPMENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.26	0.27	0.24	0.25	0.25	-5.77%	2,196,289
Jan 28, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	1,418,717
Jan 27, 2026	0.26	0.30	0.25	0.27	0.27	3.85%	6,616,306
Jan 26, 2026	0.30	0.33	0.26	0.26	0.26	-5.80%	5,455,374
Jan 25, 2026	0.24	0.38	0.24	0.28	0.28	-40.39%	8,803,541
Jan 22, 2026	0.45	0.48	0.43	0.46	0.22	3.12%	1,423,019
Jan 21, 2026	0.48	0.48	0.44	0.45	0.21	-5.47%	516,728
Jan 20, 2026	0.48	0.50	0.47	0.48	0.22	-	392,508
Jan 19, 2026	0.48	0.48	0.47	0.48	0.22	-	181,964
Jan 15, 2026	0.50	0.51	0.48	0.48	0.22	-5.00%	169,593
Jan 14, 2026	0.51	0.51	0.48	0.50	0.23	1.01%	1,476,432
Jan 13, 2026	0.50	0.50	0.47	0.50	0.23	2.27%	95,803
Jan 12, 2026	0.51	0.52	0.48	0.48	0.23	-3.01%	139,692
Jan 11, 2026	0.52	0.56	0.48	0.50	0.23	-5.13%	659,306
Jan 8, 2026	0.53	0.54	0.52	0.53	0.25	-1.68%	182,661
Jan 7, 2026	0.54	0.54	0.52	0.54	0.25	-0.93%	165,303
Jan 6, 2026	0.54	0.55	0.53	0.54	0.25	2.47%	126,978
Jan 5, 2026	0.55	0.55	0.52	0.53	0.25	-3.13%	362,589
Jan 4, 2026	0.56	0.57	0.53	0.54	0.26	-1.45%	459,354
Dec 31, 2025	0.56	0.58	0.55	0.55	0.26	0.36%	796,838
Dec 30, 2025	0.61	0.61	0.52	0.55	0.26	-9.09%	1,296,449
Dec 29, 2025	0.61	0.66	0.60	0.61	0.28	0.50%	632,220
Dec 28, 2025	0.62	0.62	0.60	0.60	0.28	-3.06%	595,190
Dec 25, 2025	0.65	0.65	0.62	0.62	0.29	-0.96%	469,340
Dec 24, 2025	0.67	0.67	0.61	0.63	0.29	2.62%	1,225,220
Dec 23, 2025	0.62	0.62	0.61	0.61	0.29	0.16%	240,252
Dec 22, 2025	0.64	0.65	0.60	0.61	0.29	-3.94%	1,129,240
Dec 21, 2025	0.59	0.67	0.59	0.64	0.30	7.99%	2,013,337
Dec 18, 2025	0.54	0.59	0.52	0.59	0.28	9.91%	1,440,803
Dec 17, 2025	0.54	0.54	0.52	0.54	0.25	1.52%	228,159
Dec 16, 2025	0.55	0.55	0.52	0.53	0.25	-2.23%	175,536
Dec 15, 2025	0.53	0.58	0.52	0.54	0.25	2.28%	244,129
Dec 14, 2025	0.53	0.54	0.52	0.53	0.25	1.35%	184,873
Dec 11, 2025	0.54	0.54	0.52	0.52	0.24	-1.52%	302,430
Dec 10, 2025	0.54	0.54	0.53	0.53	0.25	-2.22%	176,987
Dec 9, 2025	0.54	0.55	0.53	0.54	0.25	-	432,926
Dec 8, 2025	0.55	0.55	0.53	0.54	0.25	-1.46%	362,046
Dec 7, 2025	0.54	0.57	0.54	0.55	0.26	2.24%	1,454,805
Dec 4, 2025	0.55	0.55	0.53	0.54	0.25	-2.55%	1,060,434
Dec 3, 2025	0.57	0.57	0.54	0.55	0.26	-2.83%	1,719,115
Dec 2, 2025	0.58	0.59	0.53	0.57	0.27	4.81%	2,211,909
Dec 1, 2025	0.45	0.61	0.45	0.54	0.25	23.85%	9,244,749
Nov 30, 2025	0.42	0.44	0.41	0.44	0.20	6.08%	1,455,710
Nov 27, 2025	0.42	0.42	0.41	0.41	0.19	-0.96%	307,844
Nov 26, 2025	0.41	0.42	0.40	0.42	0.20	2.22%	582,414
Nov 25, 2025	0.43	0.43	0.41	0.41	0.19	-4.69%	730,228
Nov 24, 2025	0.43	0.44	0.41	0.43	0.20	1.43%	1,273,676
Nov 23, 2025	0.48	0.49	0.42	0.42	0.20	-12.13%	1,602,522
Nov 20, 2025	0.50	0.55	0.45	0.48	0.22	-0.42%	3,470,157
Nov 19, 2025	0.48	0.50	0.47	0.48	0.23	0.21%	824,943